Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.66	31.81	31.45	31.56	31,800	-0.05(-0.16%)
Jun 28, 2007	31.61	31.79	31.55	31.61	18,400	+0.12(+0.38%)
Jun 27, 2007	30.94	31.49	30.92	31.49	22,600	+0.30(+0.96%)
Jun 26, 2007	31.42	31.50	31.10	31.19	29,700	-0.15(-0.48%)
Jun 25, 2007	31.59	31.75	31.25	31.34	174,200	-0.15(-0.48%)
Jun 22, 2007	31.83	31.83	31.49	31.49	24,300	-0.40(-1.25%)
Jun 21, 2007	31.66	31.92	31.50	31.89	29,200	+0.13(+0.41%)
Jun 20, 2007	32.11	32.18	31.72	31.76	15,800	-0.30(-0.94%)
Jun 19, 2007	31.87	32.06	31.77	32.06	54,600	+0.12(+0.38%)
Jun 18, 2007	32.04	32.04	31.88	31.94	14,800	-0.06(-0.19%)
Jun 15, 2007	31.98	32.09	31.90	32.00	12,400	+0.34(+1.07%)
Jun 14, 2007	31.50	31.69	31.50	31.66	17,100	+0.27(+0.86%)
Jun 13, 2007	31.01	31.39	30.95	31.39	20,000	+0.54(+1.75%)
Jun 12, 2007	30.90	31.17	30.73	30.85	28,000	-0.21(-0.68%)
Jun 11, 2007	30.76	31.19	30.76	31.06	22,100	+0.27(+0.88%)
Jun 08, 2007	30.41	30.82	30.36	30.79	24,200	+0.29(+0.95%)
Jun 07, 2007	31.06	31.06	30.50	30.50	12,100	-0.68(-2.18%)
Jun 06, 2007	31.26	31.26	31.08	31.18	9,200	-0.37(-1.17%)
Jun 05, 2007	31.60	31.60	31.39	31.55	9,600	-0.09(-0.28%)
Jun 04, 2007	31.58	31.65	31.48	31.64	46,800	+0.06(+0.19%)
Jun 01, 2007	31.53	31.68	31.49	31.58	14,300	+0.18(+0.57%)
May 31, 2007	31.35	31.46	31.27	31.40	26,500	+0.19(+0.61%)
May 30, 2007	30.67	31.21	30.67	31.21	27,400	+0.34(+1.10%)
May 29, 2007	30.88	30.93	30.74	30.87	13,500	+0.29(+0.95%)
May 25, 2007	30.55	30.64	30.50	30.58	8,300	+0.30(+0.99%)
May 24, 2007	30.68	30.68	30.26	30.28	13,400	-0.33(-1.08%)
May 23, 2007	30.70	30.82	30.61	30.61	17,200	-0.05(-0.16%)
May 22, 2007	30.69	30.74	30.58	30.66	6,200	-0.03(-0.10%)
May 21, 2007	30.38	30.78	30.38	30.69	8,900	+0.23(+0.76%)
May 18, 2007	30.30	30.48	30.30	30.46	8,700	+0.18(+0.59%)
May 17, 2007	30.26	30.36	30.18	30.28	15,800	-0.06(-0.20%)
May 16, 2007	30.18	30.34	30.06	30.34	13,800	+0.24(+0.80%)
May 15, 2007	30.26	30.44	30.08	30.10	12,700	-0.11(-0.36%)
May 14, 2007	30.58	30.58	30.17	30.21	32,800	-0.22(-0.72%)
May 11, 2007	30.30	30.44	30.22	30.43	426,100	+0.23(+0.76%)
May 10, 2007	30.34	30.42	30.16	30.20	6,300	-0.34(-1.11%)
May 09, 2007	30.15	30.59	30.15	30.54	28,800	+0.37(+1.23%)
May 08, 2007	30.15	30.17	29.94	30.17	8,300	-0.03(-0.10%)
May 07, 2007	30.16	30.21	30.16	30.20	11,900	+0.12(+0.40%)
May 04, 2007	30.03	30.13	30.01	30.08	12,000	+0.00(+0.00%)
May 03, 2007	29.99	30.08	29.94	30.08	8,000	+0.23(+0.77%)
May 02, 2007	29.64	29.95	29.64	29.85	7,500	+0.28(+0.95%)
May 01, 2007	29.47	29.57	29.47	29.57	3,800	+0.21(+0.72%)
Apr 30, 2007	29.86	29.86	29.35	29.36	10,100	-0.45(-1.51%)
Apr 27, 2007	29.76	29.91	29.70	29.81	21,600	+0.08(+0.27%)
Apr 26, 2007	29.68	29.73	29.65	29.73	3,200	-0.08(-0.27%)
Apr 25, 2007	29.74	29.81	29.58	29.81	8,100	+0.24(+0.81%)
Apr 24, 2007	29.55	29.63	29.51	29.57	3,700	-0.04(-0.14%)
Apr 23, 2007	29.45	29.65	29.45	29.61	112,600	+0.19(+0.65%)
Apr 20, 2007	29.34	29.46	29.34	29.42	6,300	+0.43(+1.48%)
Apr 19, 2007	28.93	29.08	28.86	28.99	8,400	+0.00(+0.00%)
Apr 18, 2007	28.88	28.99	28.85	28.99	19,400	+0.03(+0.10%)
Apr 17, 2007	29.01	29.04	28.90	28.96	6,900	+0.06(+0.21%)
Apr 16, 2007	28.91	28.93	28.88	28.90	4,100	+0.31(+1.08%)
Apr 13, 2007	28.49	28.59	28.49	28.59	17,700	+0.02(+0.07%)
Apr 12, 2007	28.29	28.57	28.29	28.57	6,300	+0.34(+1.20%)
Apr 11, 2007	28.39	28.39	28.19	28.23	4,400	-0.26(-0.91%)
Apr 10, 2007	28.44	28.53	28.43	28.49	8,200	+0.07(+0.25%)
Apr 09, 2007	28.39	28.47	28.39	28.42	3,400	+0.08(+0.28%)
Apr 05, 2007	28.28	28.36	28.28	28.34	11,500	+0.07(+0.25%)
Apr 04, 2007	28.23	28.30	28.23	28.27	4,300	-0.12(-0.42%)
Apr 03, 2007	28.37	28.41	28.37	28.39	2,700	+0.30(+1.07%)
Apr 02, 2007	28.08	28.10	28.03	28.09	5,100	+0.10(+0.36%)
Mar 30, 2007	28.12	28.12	27.91	27.99	3,000	+0.01(+0.04%)
Mar 29, 2007	28.04	28.04	27.80	27.98	5,100	+0.03(+0.11%)
Mar 28, 2007	27.81	28.05	27.81	27.95	5,600	-0.22(-0.78%)
Mar 27, 2007	28.19	28.19	28.07	28.17	21,000	-0.18(-0.63%)
Mar 26, 2007	28.36	28.45	28.21	28.35	7,800	-0.09(-0.32%)
Mar 23, 2007	28.38	28.46	28.38	28.44	2,600	+0.10(+0.35%)
Mar 22, 2007	28.42	28.42	28.27	28.34	14,800	-0.05(-0.18%)
Mar 21, 2007	28.00	28.40	27.99	28.39	4,900	+0.36(+1.28%)
Mar 20, 2007	27.89	28.03	27.88	28.03	7,100	+0.10(+0.36%)
Mar 19, 2007	27.82	27.95	27.77	27.93	8,400	+0.35(+1.27%)
Mar 16, 2007	27.68	27.68	27.52	27.58	6,000	+0.01(+0.04%)
Mar 15, 2007	27.62	27.67	27.56	27.57	5,400	+0.10(+0.36%)
Mar 14, 2007	27.34	27.53	27.07	27.47	4,000	+0.19(+0.70%)
Mar 13, 2007	27.67	27.76	27.28	27.28	5,300	-0.56(-2.01%)
Mar 12, 2007	27.73	27.91	27.65	27.84	6,400	+0.10(+0.36%)
Mar 09, 2007	27.81	27.82	27.64	27.74	14,000	+0.13(+0.47%)
Mar 08, 2007	27.62	27.74	27.57	27.61	9,100	+0.21(+0.77%)
Mar 07, 2007	27.47	27.56	27.36	27.40	6,700	-0.03(-0.11%)
Mar 06, 2007	27.29	27.45	27.19	27.43	8,400	+0.42(+1.55%)
Mar 05, 2007	26.90	27.26	26.90	27.01	14,900	-0.18(-0.66%)
Mar 02, 2007	27.56	27.59	27.19	27.19	14,500	-0.51(-1.84%)
Mar 01, 2007	27.10	27.80	27.08	27.70	12,400	+0.06(+0.22%)
Feb 28, 2007	27.65	27.82	27.38	27.64	8,100	-0.05(-0.18%)
Feb 27, 2007	28.19	28.33	27.60	27.69	33,200	-1.09(-3.79%)
Feb 26, 2007	29.01	29.02	28.72	28.78	15,350	-0.25(-0.86%)
Feb 23, 2007	28.96	29.07	28.84	29.03	612,200	+0.17(+0.59%)
Feb 22, 2007	29.10	29.10	28.82	28.86	3,300	-0.11(-0.38%)
Feb 21, 2007	28.89	29.02	28.89	28.97	2,400	+0.00(+0.00%)
Feb 20, 2007	28.97	28.97	28.66	28.97	11,400	+0.31(+1.08%)
Feb 16, 2007	28.64	28.67	28.52	28.66	7,700	-0.02(-0.07%)
Feb 15, 2007	28.51	28.70	28.51	28.68	2,000	+0.07(+0.24%)
Feb 14, 2007	28.39	28.61	28.39	28.61	700	+0.44(+1.56%)
Feb 13, 2007	28.08	28.25	28.08	28.17	2,800	+0.13(+0.46%)
Feb 12, 2007	28.07	28.07	28.00	28.04	4,900	+0.01(+0.04%)
Feb 09, 2007	28.34	28.35	28.03	28.03	1,500	-0.22(-0.78%)
Feb 08, 2007	28.22	28.34	28.21	28.25	700	-0.16(-0.56%)
Feb 07, 2007	28.49	28.49	28.41	28.41	1,300	+0.15(+0.53%)
Feb 06, 2007	28.24	28.29	28.24	28.26	3,700	+0.01(+0.04%)
Feb 05, 2007	28.25	28.26	28.16	28.25	2,000	-0.01(-0.04%)
Feb 02, 2007	28.23	28.31	28.23	28.26	12,600	+0.02(+0.07%)
Feb 01, 2007	28.07	28.24	28.04	28.24	700	+0.51(+1.84%)
Jan 31, 2007	27.65	27.73	27.64	27.73	1,500	+0.15(+0.54%)
Jan 30, 2007	27.60	27.64	27.55	27.58	9,800	+0.09(+0.33%)
Jan 29, 2007	27.49	27.58	27.49	27.49	2,400	+0.06(+0.22%)
Jan 26, 2007	27.32	27.43	27.27	27.43	1,000	+0.01(+0.04%)
Jan 25, 2007	27.55	27.55	27.41	27.42	2,600	-0.14(-0.51%)
Jan 24, 2007	27.52	27.56	27.52	27.56	2,900	+0.05(+0.18%)
Jan 23, 2007	27.55	27.55	27.51	27.51	13,000	+0.35(+1.29%)
Jan 22, 2007	27.16	27.16	27.16	27.16	0	+0.00(+0.00%)
Jan 19, 2007	27.03	27.16	27.03	27.16	2,500	+0.21(+0.78%)
Jan 18, 2007	27.13	27.19	26.95	26.95	6,300	-0.34(-1.25%)
Jan 17, 2007	27.25	27.38	27.23	27.29	4,100	+0.11(+0.40%)
Jan 16, 2007	27.10	27.30	27.10	27.18	600	+0.01(+0.04%)
Jan 12, 2007	27.07	27.17	27.07	27.17	200	+0.14(+0.52%)
Jan 11, 2007	27.04	27.07	27.03	27.03	800	+0.44(+1.65%)
Jan 10, 2007	26.59	26.59	26.59	26.59	200	-0.11(-0.41%)
Jan 09, 2007	26.80	26.80	26.63	26.70	2,200	+0.16(+0.60%)
Jan 08, 2007	26.47	26.56	26.47	26.54	14,400	+0.02(+0.08%)
Jan 05, 2007	26.64	26.64	26.52	26.52	700	-0.19(-0.71%)
Jan 04, 2007	26.70	26.71	26.55	26.71	1,400	+0.07(+0.26%)
Jan 03, 2007	26.92	27.00	26.64	26.64	400	-0.18(-0.67%)
Dec 29, 2006	26.82	26.82	26.82	26.82	100	-0.12(-0.45%)
Dec 28, 2006	26.94	26.94	26.94	26.94	200	-0.17(-0.63%)
Dec 27, 2006	27.06	27.11	27.06	27.11	4,400	+0.41(+1.54%)
Dec 26, 2006	26.79	26.79	26.62	26.70	12,000	+0.21(+0.79%)
Dec 22, 2006	26.49	26.49	26.49	26.49	200	-0.21(-0.79%)
Dec 21, 2006	26.90	26.90	26.70	26.70	300	-0.19(-0.71%)
Dec 20, 2006	26.92	26.92	26.88	26.89	800	+0.34(+1.28%)
Dec 19, 2006	26.11	26.57	26.11	26.55	4,800	-0.26(-0.97%)
Dec 18, 2006	26.81	26.81	26.81	26.81	0	+0.00(+0.00%)
Dec 15, 2006	27.03	27.03	26.81	26.81	1,100	-0.13(-0.48%)
Dec 14, 2006	26.94	26.94	26.94	26.94	0	+0.00(+0.00%)
Dec 13, 2006	26.94	26.94	26.94	26.94	0	+0.00(+0.00%)
Dec 12, 2006	26.94	26.94	26.94	26.94	0	+0.00(+0.00%)
Dec 11, 2006	27.02	27.02	26.94	26.94	500	-0.12(-0.44%)
Dec 08, 2006	26.92	27.17	26.92	27.06	2,300	+0.12(+0.45%)
Dec 07, 2006	27.07	27.19	26.94	26.94	1,500	-0.21(-0.77%)
Dec 06, 2006	27.14	27.16	27.14	27.15	6,800	+0.00(+0.00%)
Dec 05, 2006	27.06	27.15	27.03	27.15	11,300	+0.30(+1.12%)
Dec 04, 2006	26.74	26.93	26.72	26.85	1,000	+0.50(+1.90%)
Dec 01, 2006	26.35	26.35	26.35	26.35	200	-0.28(-1.05%)
Nov 30, 2006	26.63	26.71	26.63	26.63	35,500	+0.00(+0.00%)
Nov 29, 2006	26.64	26.71	26.63	26.63	35,500	+0.32(+1.22%)
Nov 28, 2006	26.31	26.31	26.31	26.31	0	+0.00(+0.00%)
Nov 27, 2006	26.37	26.37	26.31	26.31	2,300	-0.58(-2.16%)
Nov 24, 2006	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Nov 22, 2006	26.95	26.95	26.87	26.89	1,500	+0.05(+0.19%)
Nov 21, 2006	26.80	26.84	26.80	26.84	500	+0.11(+0.41%)
Nov 20, 2006	26.86	26.86	26.73	26.73	600	-0.02(-0.07%)
Nov 17, 2006	26.71	26.75	26.71	26.75	800	-0.07(-0.26%)
Nov 16, 2006	26.76	26.87	26.76	26.82	600	+0.07(+0.26%)
Nov 15, 2006	26.59	26.77	26.59	26.75	2,500	+0.56(+2.14%)
Nov 14, 2006	26.18	26.19	26.18	26.19	5,100	+0.22(+0.85%)
Nov 13, 2006	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Nov 10, 2006	25.95	25.98	25.95	25.97	400	+0.19(+0.74%)
Nov 09, 2006	26.03	26.03	25.78	25.78	500	-0.30(-1.15%)
Nov 08, 2006	25.92	26.08	25.92	26.08	1,100	+0.20(+0.77%)
Nov 07, 2006	25.88	25.88	25.88	25.88	200	+0.32(+1.25%)
Nov 06, 2006	25.61	25.61	25.56	25.56	800	+0.32(+1.27%)
Nov 03, 2006	25.28	25.28	25.23	25.24	2,500	-0.01(-0.04%)
Nov 02, 2006	25.25	25.25	25.25	25.25	400	-0.11(-0.43%)
Nov 01, 2006	25.37	25.37	25.36	25.36	5,700	-0.28(-1.09%)
Oct 31, 2006	25.88	25.88	25.62	25.64	4,500	-0.05(-0.19%)
Oct 30, 2006	25.69	25.69	25.69	25.69	0	+0.00(+0.00%)
Oct 27, 2006	25.69	25.69	25.69	25.69	100	-0.36(-1.38%)
Oct 26, 2006	26.00	26.06	25.75	26.05	1,900	+0.05(+0.19%)
Oct 25, 2006	25.91	26.00	25.91	26.00	400	+0.09(+0.35%)
Oct 24, 2006	25.87	25.92	25.87	25.91	2,500	+0.05(+0.19%)
Oct 23, 2006	25.50	25.86	25.50	25.86	300	+0.16(+0.62%)
Oct 20, 2006	25.71	25.71	25.70	25.70	1,500	-0.34(-1.31%)
Oct 19, 2006	26.04	26.04	26.04	26.04	400	+0.05(+0.19%)
Oct 18, 2006	26.40	26.40	25.99	25.99	700	-0.25(-0.95%)
Oct 17, 2006	26.15	26.24	26.09	26.24	2,400	-0.14(-0.53%)
Oct 16, 2006	25.88	26.38	25.88	26.38	12,900	+0.70(+2.73%)
Oct 13, 2006	25.68	25.68	25.68	25.68	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.